DIOD Maker of Eco-Friendly Equipment and Nutrition Public Joint Stock Company (MOEX:DIOD)
Russia · Delayed Price · Currency is RUB 7.40
0.00 (0.00%)
At close: Jul 8, 2022
Blue Apron Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 8, 2022 | 7.41 | 7.59 | 7.33 | 7.40 | 7.40 | - | 52,800 |
| Jul 7, 2022 | 7.39 | 7.40 | 7.28 | 7.40 | 7.40 | 0.54% | 20,200 |
| Jul 6, 2022 | 7.33 | 7.39 | 7.20 | 7.36 | 7.36 | 1.24% | 47,700 |
| Jul 5, 2022 | 7.32 | 7.48 | 7.15 | 7.27 | 7.27 | -1.76% | 49,800 |
| Jul 4, 2022 | 7.47 | 7.77 | 7.26 | 7.40 | 7.40 | -4.64% | 124,300 |
| Jul 1, 2022 | 7.82 | 7.82 | 7.07 | 7.76 | 7.76 | -4.79% | 331,900 |
| Jun 30, 2022 | 8.38 | 8.38 | 8.01 | 8.15 | 7.37 | -2.74% | 462,300 |
| Jun 29, 2022 | 8.40 | 8.51 | 8.38 | 8.38 | 7.58 | -1.64% | 136,600 |
| Jun 28, 2022 | 8.57 | 8.80 | 8.30 | 8.52 | 7.71 | -0.12% | 259,500 |
| Jun 27, 2022 | 8.55 | 8.70 | 8.44 | 8.53 | 7.71 | 0.47% | 192,900 |
| Jun 24, 2022 | 8.40 | 8.60 | 8.35 | 8.49 | 7.68 | 2.29% | 91,800 |
| Jun 23, 2022 | 8.23 | 8.59 | 8.22 | 8.30 | 7.51 | -0.72% | 60,400 |
| Jun 22, 2022 | 8.48 | 8.55 | 8.23 | 8.36 | 7.56 | -1.42% | 135,800 |
| Jun 21, 2022 | 8.51 | 9.24 | 8.06 | 8.48 | 7.67 | -0.35% | 500,800 |
| Jun 20, 2022 | 8.39 | 8.76 | 8.39 | 8.51 | 7.70 | 1.79% | 156,000 |
| Jun 17, 2022 | 8.31 | 8.54 | 8.13 | 8.36 | 7.56 | -0.12% | 107,400 |
| Jun 16, 2022 | 8.35 | 8.50 | 8.16 | 8.37 | 7.57 | 2.07% | 118,200 |
| Jun 15, 2022 | 8.20 | 8.44 | 8.14 | 8.20 | 7.42 | 1.23% | 65,200 |
| Jun 14, 2022 | 7.96 | 8.40 | 7.96 | 8.10 | 7.33 | -0.98% | 65,800 |
| Jun 10, 2022 | 8.09 | 8.36 | 8.03 | 8.18 | 7.40 | 0.62% | 111,000 |
| Jun 9, 2022 | 8.14 | 8.14 | 7.83 | 8.13 | 7.35 | 0.49% | 35,100 |
| Jun 8, 2022 | 8.17 | 8.17 | 8.03 | 8.09 | 7.32 | -0.61% | 54,100 |
| Jun 7, 2022 | 8.07 | 8.19 | 8.00 | 8.14 | 7.36 | -0.73% | 71,600 |
| Jun 6, 2022 | 8.08 | 8.20 | 8.00 | 8.20 | 7.42 | 1.99% | 95,600 |
| Jun 3, 2022 | 8.11 | 8.28 | 7.86 | 8.04 | 7.27 | 0.50% | 111,200 |
| Jun 2, 2022 | 8.12 | 8.12 | 7.72 | 8.00 | 7.23 | -1.48% | 150,100 |
| Jun 1, 2022 | 8.01 | 8.35 | 8.00 | 8.12 | 7.34 | 1.37% | 92,900 |
| May 31, 2022 | 8.33 | 8.50 | 7.77 | 8.01 | 7.24 | -2.55% | 144,500 |
| May 30, 2022 | 7.96 | 8.52 | 7.70 | 8.22 | 7.43 | 2.11% | 359,700 |
| May 27, 2022 | 7.99 | 8.05 | 7.70 | 8.05 | 7.28 | 4.68% | 121,900 |
| May 26, 2022 | 7.75 | 7.90 | 7.40 | 7.69 | 6.95 | - | 81,900 |
| May 25, 2022 | 7.37 | 7.80 | 7.19 | 7.69 | 6.95 | 5.05% | 167,600 |
| May 24, 2022 | 6.92 | 7.55 | 6.70 | 7.32 | 6.62 | 5.17% | 339,300 |
| May 23, 2022 | 7.04 | 7.06 | 6.70 | 6.96 | 6.29 | -1.14% | 40,100 |
| May 20, 2022 | 7.05 | 7.30 | 7.01 | 7.04 | 6.37 | -0.71% | 124,800 |
| May 19, 2022 | 7.07 | 7.11 | 7.03 | 7.09 | 6.41 | 0.71% | 7,100 |
| May 18, 2022 | 7.07 | 7.14 | 7.01 | 7.04 | 6.37 | -0.98% | 31,300 |
| May 17, 2022 | 7.00 | 7.15 | 6.95 | 7.11 | 6.43 | 0.28% | 43,500 |
| May 16, 2022 | 7.16 | 7.20 | 6.92 | 7.09 | 6.41 | 0.14% | 17,500 |
| May 13, 2022 | 6.95 | 7.28 | 6.87 | 7.08 | 6.40 | 1.00% | 40,700 |
| May 12, 2022 | 6.96 | 7.28 | 6.87 | 7.01 | 6.34 | 0.14% | 62,100 |
| May 11, 2022 | 6.97 | 7.25 | 6.97 | 7.00 | 6.33 | 0.14% | 31,900 |
| May 6, 2022 | 6.91 | 7.06 | 6.89 | 6.99 | 6.32 | 1.75% | 21,400 |
| May 5, 2022 | 6.95 | 6.99 | 6.84 | 6.87 | 6.21 | -0.72% | 19,100 |
| May 4, 2022 | 6.97 | 7.07 | 6.75 | 6.92 | 6.26 | -0.72% | 46,100 |
| Apr 29, 2022 | 7.12 | 7.51 | 6.87 | 6.97 | 6.30 | -2.52% | 162,300 |
| Apr 28, 2022 | 7.11 | 7.49 | 7.11 | 7.15 | 6.47 | -0.56% | 38,300 |
| Apr 27, 2022 | 7.21 | 7.30 | 7.12 | 7.19 | 6.50 | 0.56% | 30,400 |
| Apr 26, 2022 | 7.22 | 7.30 | 7.10 | 7.15 | 6.47 | -1.52% | 9,400 |
| Apr 25, 2022 | 7.15 | 7.40 | 6.78 | 7.26 | 6.57 | -0.55% | 75,200 |